Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifeway Foods Inc (NQ: LWAY )

15.37 +0.22 (+1.45%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.748 8.748 8.263 8.471 43,233 -0.12(-1.38%)
Oct 30, 2006 8.402 8.718 8.329 8.589 82,913 +0.20(+2.35%)
Oct 27, 2006 8.145 8.402 8.106 8.392 60,326 +0.31(+3.79%)
Oct 26, 2006 8.026 8.234 7.868 8.085 84,415 +0.22(+2.76%)
Oct 25, 2006 7.660 7.957 7.591 7.868 88,365 +0.36(+4.74%)
Oct 24, 2006 7.413 7.660 7.364 7.512 33,593 -0.07(-0.91%)
Oct 23, 2006 7.364 7.660 7.364 7.581 55,543 +0.21(+2.81%)
Oct 20, 2006 7.413 7.463 7.344 7.374 37,750 +0.04(+0.54%)
Oct 19, 2006 7.216 7.364 7.067 7.334 22,115 -0.08(-1.07%)
Oct 18, 2006 7.433 7.433 7.314 7.413 14,720 +0.08(+1.08%)
Oct 17, 2006 7.354 7.413 7.216 7.334 8,157 +0.02(+0.25%)
Oct 16, 2006 7.117 7.324 7.117 7.316 28,238 +0.20(+2.80%)
Oct 13, 2006 7.314 7.314 7.057 7.117 22,812 -0.19(-2.57%)
Oct 12, 2006 7.413 7.512 7.048 7.305 56,121 +0.01(+0.14%)
Oct 11, 2006 7.393 7.433 7.235 7.295 40,171 -0.05(-0.67%)
Oct 10, 2006 7.364 7.710 7.206 7.344 143,719 +0.30(+4.21%)
Oct 09, 2006 6.919 7.067 6.781 7.048 28,670 +0.12(+1.71%)
Oct 06, 2006 6.741 7.018 6.741 6.929 12,431 +0.10(+1.45%)
Oct 05, 2006 6.889 6.889 6.731 6.830 15,448 -0.03(-0.43%)
Oct 04, 2006 6.761 6.919 6.761 6.860 11,260 +0.04(+0.58%)
Oct 03, 2006 6.593 6.870 6.454 6.820 12,544 -0.03(-0.43%)
Oct 02, 2006 6.830 6.929 6.702 6.850 12,571 +0.08(+1.18%)
Sep 29, 2006 6.919 6.919 6.721 6.770 15,068 -0.15(-2.15%)
Sep 28, 2006 6.840 6.939 6.771 6.919 43,798 +0.02(+0.29%)
Sep 27, 2006 6.800 7.008 6.791 6.899 20,784 +0.02(+0.29%)
Sep 26, 2006 6.672 6.919 6.672 6.880 23,413 +0.09(+1.31%)
Sep 25, 2006 6.919 6.919 6.751 6.791 20,650 -0.14(-2.00%)
Sep 22, 2006 6.988 7.018 6.810 6.929 16,936 +0.00(+0.00%)
Sep 21, 2006 6.968 7.038 6.929 6.929 11,370 -0.08(-1.13%)
Sep 20, 2006 7.097 7.097 6.978 7.008 8,569 +0.04(+0.59%)
Sep 19, 2006 6.978 7.082 6.929 6.967 12,892 -0.06(-0.86%)
Sep 18, 2006 6.929 7.038 6.623 7.028 55,375 +0.10(+1.43%)
Sep 15, 2006 6.919 7.018 6.919 6.929 20,274 +0.06(+0.86%)
Sep 14, 2006 6.929 6.988 6.870 6.870 23,980 -0.16(-2.25%)
Sep 13, 2006 7.018 7.107 6.959 7.028 27,138 -0.01(-0.14%)
Sep 12, 2006 6.830 7.038 6.830 7.038 13,921 +0.01(+0.14%)
Sep 11, 2006 6.988 7.107 6.820 7.028 30,234 +0.11(+1.57%)
Sep 08, 2006 6.820 7.216 6.425 6.919 44,594 +0.19(+2.79%)
Sep 07, 2006 6.860 6.860 6.731 6.731 8,902 -0.04(-0.58%)
Sep 06, 2006 6.919 7.067 6.731 6.771 35,318 -0.08(-1.15%)
Sep 05, 2006 7.117 7.117 6.820 6.850 8,983 -0.27(-3.75%)
Sep 01, 2006 7.216 7.275 6.810 7.117 39,747 -0.02(-0.28%)
Aug 31, 2006 7.275 7.413 6.711 7.136 56,378 -0.20(-2.70%)
Aug 30, 2006 7.512 7.522 7.265 7.334 9,542 -0.07(-0.94%)
Aug 29, 2006 7.413 7.512 7.206 7.403 22,768 +0.07(+0.94%)
Aug 28, 2006 7.364 7.601 7.314 7.334 44,680 +0.03(+0.41%)
Aug 25, 2006 7.285 7.601 7.215 7.305 38,183 +0.08(+1.09%)
Aug 24, 2006 7.433 7.433 6.998 7.225 29,556 -0.13(-1.75%)
Aug 23, 2006 7.562 7.700 7.314 7.354 35,290 -0.09(-1.20%)
Aug 22, 2006 7.245 7.492 7.067 7.443 87,604 +0.35(+4.87%)
Aug 21, 2006 6.919 7.127 6.820 7.097 38,240 +0.28(+4.06%)
Aug 18, 2006 6.800 6.840 6.692 6.820 27,974 +0.11(+1.62%)
Aug 17, 2006 6.672 6.771 6.445 6.711 29,621 +0.15(+2.26%)
Aug 16, 2006 6.445 6.672 6.326 6.563 53,304 +3.42(+109.13%)
Aug 15, 2006 3.331 3.331 3.138 3.138 14,566 -0.12(-3.64%)
Aug 14, 2006 3.249 3.333 3.237 3.257 24,483 +0.04(+1.15%)
Aug 11, 2006 3.222 3.291 3.180 3.220 19,788 +0.00(+0.00%)
Aug 10, 2006 3.069 3.400 3.069 3.220 58,045 +0.16(+5.17%)
Aug 09, 2006 3.279 3.318 3.054 3.062 28,819 -0.24(-7.40%)
Aug 08, 2006 3.336 3.361 3.240 3.306 35,723 -0.02(-0.52%)
Aug 07, 2006 3.163 3.348 3.128 3.324 45,047 +0.17(+5.41%)
Aug 04, 2006 3.072 3.161 3.039 3.153 17,482 +0.09(+2.99%)
Aug 03, 2006 3.064 3.157 3.062 3.062 20,733 -0.08(-2.44%)
Aug 02, 2006 3.084 3.143 3.069 3.138 4,249 -0.01(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.